Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.27	24.38	24.16	24.21	186,572	-0.02(-0.08%)
Oct 28, 2004	24.21	24.26	24.11	24.23	255,364	-0.01(-0.04%)
Oct 27, 2004	24.11	24.23	24.05	24.23	436,204	+0.21(+0.85%)
Oct 26, 2004	23.76	24.05	23.75	24.03	515,420	+0.30(+1.28%)
Oct 25, 2004	23.90	23.90	23.66	23.73	293,409	-0.17(-0.72%)
Oct 22, 2004	24.07	24.18	23.85	23.90	278,816	-0.14(-0.58%)
Oct 21, 2004	23.73	24.04	23.67	24.04	333,537	+0.29(+1.24%)
Oct 20, 2004	23.79	23.84	23.38	23.75	796,321	-0.03(-0.12%)
Oct 19, 2004	24.00	24.20	23.77	23.77	1,205,947	-0.23(-0.96%)
Oct 18, 2004	23.90	24.09	23.83	24.00	974,034	+0.13(+0.55%)
Oct 15, 2004	23.70	23.87	23.70	23.87	350,214	+0.23(+0.99%)
Oct 14, 2004	23.45	23.66	23.39	23.64	225,659	+0.17(+0.74%)
Oct 13, 2004	23.58	23.58	23.38	23.47	131,851	-0.05(-0.20%)
Oct 12, 2004	23.28	23.51	23.18	23.51	179,276	+0.23(+0.98%)
Oct 11, 2004	23.32	23.41	23.23	23.28	146,965	-0.08(-0.35%)
Oct 08, 2004	23.28	23.38	23.27	23.37	818,731	+0.22(+0.94%)
Oct 07, 2004	23.36	23.41	23.14	23.15	425,781	-0.26(-1.11%)
Oct 06, 2004	23.33	23.41	23.31	23.41	212,109	+0.08(+0.36%)
Oct 05, 2004	23.21	23.34	23.19	23.33	474,770	+0.07(+0.30%)
Oct 04, 2004	23.29	23.38	23.22	23.26	306,437	+0.08(+0.33%)
Oct 01, 2004	22.79	23.29	22.79	23.18	842,182	+0.42(+1.86%)
Sep 30, 2004	22.67	22.87	22.62	22.76	397,118	+0.16(+0.72%)
Sep 29, 2004	22.63	22.63	22.52	22.59	433,599	+0.03(+0.12%)
Sep 28, 2004	22.45	22.58	22.40	22.57	311,128	+0.12(+0.52%)
Sep 27, 2004	22.51	22.51	22.40	22.45	479,981	-0.28(-1.22%)
Sep 24, 2004	22.68	22.77	22.64	22.73	601,410	+0.05(+0.21%)
Sep 23, 2004	22.77	22.81	22.63	22.68	511,772	-0.15(-0.65%)
Sep 22, 2004	22.94	22.94	22.83	22.83	279,859	-0.09(-0.40%)
Sep 21, 2004	22.95	23.00	22.79	22.92	285,070	+0.02(+0.08%)
Sep 20, 2004	23.07	23.07	22.88	22.90	386,174	-0.20(-0.88%)
Sep 17, 2004	23.18	23.18	22.98	23.10	340,833	-0.01(-0.05%)
Sep 16, 2004	22.82	23.16	22.75	23.12	550,337	+0.38(+1.66%)
Sep 15, 2004	22.72	22.80	22.57	22.74	288,197	+0.10(+0.42%)
Sep 14, 2004	22.83	22.83	22.61	22.64	1,332,066	-0.24(-1.03%)
Sep 13, 2004	23.08	23.08	22.85	22.88	692,612	-0.21(-0.93%)
Sep 10, 2004	23.01	23.10	22.86	23.09	570,662	+0.05(+0.20%)
Sep 09, 2004	23.32	23.35	23.05	23.05	894,819	-0.46(-1.96%)
Sep 08, 2004	23.56	23.59	23.47	23.51	313,734	+0.02(+0.07%)
Sep 07, 2004	23.41	23.53	23.28	23.49	534,181	+0.17(+0.73%)
Sep 03, 2004	23.14	23.32	23.14	23.32	860,944	+0.18(+0.78%)
Sep 02, 2004	23.02	23.18	22.99	23.14	722,317	+0.17(+0.74%)
Sep 01, 2004	23.24	23.24	22.97	22.97	517,504	-0.12(-0.53%)
Aug 31, 2004	22.98	23.12	22.96	23.09	305,395	+0.14(+0.61%)
Aug 30, 2004	22.93	22.95	22.79	22.95	132,893	+0.14(+0.60%)
Aug 27, 2004	22.90	22.90	22.78	22.82	437,247	+0.01(+0.03%)
Aug 26, 2004	22.82	22.83	22.74	22.81	331,453	+0.08(+0.36%)
Aug 25, 2004	22.91	22.93	22.70	22.73	919,834	-0.10(-0.44%)
Aug 24, 2004	22.59	22.87	22.59	22.83	584,733	+0.24(+1.08%)
Aug 23, 2004	22.56	22.62	22.39	22.58	464,868	+0.02(+0.09%)
Aug 20, 2004	22.28	22.56	22.28	22.56	670,202	+0.68(+3.09%)
Aug 19, 2004	22.21	22.21	21.87	21.88	477,375	-0.33(-1.49%)
Aug 18, 2004	22.03	22.25	21.98	22.21	817,167	+0.31(+1.39%)
Aug 17, 2004	21.92	21.93	21.84	21.91	209,503	+0.19(+0.88%)
Aug 16, 2004	21.39	21.72	21.39	21.72	342,918	+0.32(+1.51%)
Aug 13, 2004	21.46	21.46	21.35	21.39	298,099	-0.04(-0.18%)
Aug 12, 2004	21.65	21.65	21.40	21.43	719,712	-0.22(-1.04%)
Aug 11, 2004	21.68	21.69	21.58	21.66	608,706	+0.02(+0.08%)
Aug 10, 2004	21.74	21.77	21.63	21.64	607,664	+0.04(+0.20%)
Aug 09, 2004	21.58	21.71	21.49	21.60	461,220	+0.03(+0.13%)
Aug 06, 2004	21.65	21.93	21.44	21.57	415,879	-0.03(-0.12%)
Aug 05, 2004	21.96	21.96	21.59	21.59	542,520	-0.39(-1.75%)
Aug 04, 2004	21.73	21.98	21.65	21.98	249,111	+0.23(+1.06%)
Aug 03, 2004	21.59	21.87	21.59	21.75	264,745	+0.09(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.